Cyberark Soft Ord (NQ: CYBR )

154.14 USD -1.50 (-0.96%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 86.04 91.06 84.85 85.56 589,615 -1.20(-1.38%)
Mar 30, 2020 90.00 90.43 85.03 86.76 638,544 -2.32(-2.60%)
Mar 27, 2020 91.71 91.93 87.05 89.08 340,000 -4.29(-4.59%)
Mar 26, 2020 90.88 94.62 89.87 93.37 647,894 +3.28(+3.64%)
Mar 25, 2020 86.57 93.50 85.48 90.09 639,410 +3.14(+3.61%)
Mar 24, 2020 81.75 87.25 79.70 86.95 807,999 +10.11(+13.16%)
Mar 23, 2020 76.68 77.19 73.16 76.84 1,099,792 +0.07(+0.09%)
Mar 20, 2020 76.10 80.67 74.89 76.77 808,600 +1.23(+1.63%)
Mar 19, 2020 72.17 77.98 71.04 75.54 670,095 +2.76(+3.79%)
Mar 18, 2020 77.14 80.44 69.50 72.78 745,432 -10.33(-12.43%)
Mar 17, 2020 76.55 83.40 71.23 83.11 843,255 +7.61(+10.08%)
Mar 16, 2020 73.46 79.59 71.51 75.50 823,792 -7.48(-9.01%)
Mar 13, 2020 82.39 84.86 77.33 82.98 744,300 +4.38(+5.57%)
Mar 12, 2020 79.42 86.32 77.79 78.60 969,326 -8.15(-9.39%)
Mar 11, 2020 88.80 90.82 85.30 86.75 686,932 -4.55(-4.98%)
Mar 10, 2020 91.75 93.63 88.59 91.30 808,638 +2.99(+3.39%)
Mar 09, 2020 91.33 94.47 88.10 88.31 936,436 -9.79(-9.98%)
Mar 06, 2020 100.00 102.77 95.48 98.10 883,700 -4.78(-4.65%)
Mar 05, 2020 104.06 105.43 102.05 102.88 658,603 -3.49(-3.28%)
Mar 04, 2020 104.01 106.78 102.88 106.37 630,415 +4.67(+4.59%)
Mar 03, 2020 106.80 107.61 100.26 101.70 963,802 -5.15(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.